[1648 東証] ダイワ上場投信・TOPIX-17 銀行 日足 時系列データ

[1648 東証] ダイワ上場投信・TOPIX-17 銀行
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-2600
2017-06-2311980.0011980.0011980.0011980.0031371380
2017-06-2212080.0012100.0012080.0012100.00224180
2017-06-2112100.0012100.0012100.0012100.00896800
2017-06-2012140.0012250.0012120.0012120.0012146290
2017-06-1912000.0012120.0012000.0012120.0031372120
2017-06-1600
2017-06-1512050.0012050.0012000.0012000.009108400
2017-06-1412180.0012200.0012160.0012160.0029352980
2017-06-1312100.0012100.0012100.0012100.00896800
2017-06-1212140.0012240.0012140.0012240.0011134120
2017-06-0912100.0012110.0012100.0012110.0011133200
2017-06-0812000.0012000.0012000.0012000.00112000
2017-06-0700
2017-06-0611900.0011900.0011900.0011900.00111900
2017-06-0511910.0011910.0011910.0011910.00111910
2017-06-0211650.0011900.0011650.0011900.0013153090
2017-06-0111610.0011610.0011610.0011610.00223220
2017-05-3111560.0011560.0011500.0011500.00557580
2017-05-3011640.0011640.0011640.0011640.00111640
2017-05-2900
2017-05-2600
2017-05-2500
2017-05-2400
2017-05-2311630.0011630.0011630.0011630.00111630
2017-05-2200
2017-05-1911550.0011550.0011550.0011550.00111550
2017-05-1811600.0011600.0011500.0011500.0010115900
2017-05-1711920.0011920.0011900.0011900.00223820
2017-05-1600
2017-05-1512080.0012080.0012010.0012010.0052627820
2017-05-1200
2017-05-1100
2017-05-1000
2017-05-0912250.0012250.0012250.0012250.0020245000
2017-05-0812210.0012210.0012210.0012210.0010122100
2017-05-0211930.0011930.0011930.0011930.0010119300
2017-05-0111770.0011770.0011770.0011770.0059694430
2017-04-2811950.0011950.0011950.0011950.00223900
2017-04-2712000.0012000.0012000.0012000.00672000
2017-04-2611920.0012000.0011920.0012000.00223920
2017-04-2511700.0011800.0011700.0011800.0025294100
2017-04-2411630.0011630.0011630.0011630.00558150
2017-04-2111500.0011500.0011470.0011470.00334470
2017-04-2011300.0011300.0011300.0011300.00111300
2017-04-1900
2017-04-1800
2017-04-1711000.0011000.0011000.0011000.00111000
2017-04-1411040.0011040.0011000.0011000.00333050
2017-04-1311100.0011100.0011100.0011100.00111100
2017-04-1211190.0011190.0011150.0011150.0011122850
2017-04-1111290.0011300.0011290.0011300.0041463290
2017-04-1011380.0011420.0011340.0011420.0011125100
2017-04-0711420.0011420.0011340.0011340.00334100
2017-04-0611260.0011260.0011260.0011260.0061686860
2017-04-0511450.0011450.0011360.0011360.0081920250
2017-04-0411520.0011520.0011420.0011480.0063720510
2017-04-0311700.0011700.0011620.0011620.0030350020
2017-03-3100
2017-03-3011940.0011940.0011940.0011940.00111940
2017-03-2911950.0011950.0011940.0011940.001071277650
2017-03-2811810.0011810.0011810.0011810.00894480
2017-03-2711730.0011790.0011650.0011790.001121314450
2017-03-2411850.0011920.0011850.0011920.00447480
2017-03-2311850.0011850.0011750.0011750.001041224130
2017-03-2211940.0011940.0011870.0011870.001271508880
2017-03-2112320.0012320.0012240.0012240.001401716480
2017-03-1712410.0012410.0012410.0012410.0020248200
2017-03-1612450.0012450.0012400.0012400.0060745300
2017-03-1512510.0012510.0012510.0012510.00801000800
2017-03-1400
2017-03-1312580.0012580.0012580.0012580.00225160
2017-03-1012490.0012590.0012490.0012590.0015188150
2017-03-0900
2017-03-0800
2017-03-0700
2017-03-0612430.0012430.0012430.0012430.00787010
2017-03-0312730.0012730.0012540.0012540.0069874770
2017-03-0212600.0012600.0012600.0012600.008100800
2017-03-0100
2017-02-2812320.0012330.0012320.0012330.001101355300
2017-02-2712300.0012300.0012250.0012270.0033405050
2017-02-2400
2017-02-2312590.0012590.0012560.0012560.0011138190
2017-02-2200
2017-02-2112710.0012710.0012710.0012710.00112710
2017-02-2012440.0012440.0012440.0012440.0035435400
2017-02-1712600.0012600.0012490.0012490.009113220
2017-02-1600
2017-02-1512670.0012700.0012630.0012630.0028354810
2017-02-1412500.0012500.0012500.0012500.0050625000
2017-02-1312620.0012640.0012620.0012640.0053669860
2017-02-1012400.0012550.0012400.0012550.0021261440
2017-02-0900
2017-02-0812300.0012300.0012300.0012300.00561500
2017-02-0712300.0012300.0012300.0012300.00898400
2017-02-0612510.0012510.0012400.0012400.0013162210
2017-02-0312050.0012300.0012050.0012300.0037448400
2017-02-0212090.0012090.0012000.0012000.0033398160
2017-02-0112020.0012020.0012010.0012010.0012144230
2017-01-3112200.0012260.0012200.0012210.0021256360
2017-01-3012460.0012460.0012400.0012400.001011258400
2017-01-2712690.0012690.0012510.0012510.0065821150
2017-01-2612140.0012300.0012140.0012300.0017207720
2017-01-2500
2017-01-2412080.0012080.0011840.0011840.0030356880
2017-01-2312190.0012190.0012190.0012190.009109710
2017-01-2012310.0012310.0012310.0012310.00673860
2017-01-1912160.0012320.0012160.0012320.0023281800
2017-01-1812000.0012000.0012000.0012000.0010120000
2017-01-1712280.0012280.0012200.0012280.00991212310
2017-01-1612500.0012500.0012470.0012470.00674850
2017-01-1312490.0012490.0012430.0012430.00224920
2017-01-1212570.0012570.0012430.0012430.0011137320
2017-01-1112600.0012600.0012600.0012600.00112600
2017-01-1012550.0012550.0012470.0012470.0012150020
2017-01-0612650.0012650.0012630.0012630.0011138950
2017-01-0512740.0012740.0012700.0012700.001021298680
2017-01-0412670.0012710.0012670.0012710.0062785860
2016-12-3012200.0012300.0012200.0012300.0046565000
2016-12-2912340.0012340.0012340.0012340.00898720
2016-12-2800
2016-12-2700
2016-12-2612580.0012580.0012570.0012580.00337730
2016-12-2212750.0012750.0012590.0012590.0066839900
2016-12-2112840.0012900.0012780.0012780.003454430820
2016-12-2012830.0012830.0012790.0012790.003464436110
2016-12-1912930.0012940.0012930.0012940.00225870
2016-12-1612810.0013060.0012810.0013050.006077842670
2016-12-1512930.0012930.0012930.0012930.00225860
2016-12-1412800.0012850.0012780.0012780.0034435330
2016-12-1312670.0012840.0012670.0012750.002112708170
2016-12-1213070.0013080.0012690.0012810.0085911065000
2016-12-0912780.0012990.0012780.0012990.0051657720
2016-12-0812650.0012670.0012650.0012670.001431809410
2016-12-0712340.0012500.0012340.0012500.0015186220
2016-12-0600
2016-12-0512180.0012180.0012180.0012180.00897440
2016-12-0211990.0012280.0011990.0012200.0013158270
2016-12-0111850.0011850.0011820.0011840.0046544450
2016-11-3011770.0011770.0011770.0011770.00111770
2016-11-2911640.0011640.0011640.0011640.00111640
2016-11-2811410.0011640.0011410.0011640.0019218020
2016-11-2511690.0011690.0011390.0011390.0011127990
2016-11-2411870.0011870.0011870.0011870.0018213660
2016-11-2211650.0011750.0011650.0011750.0020234450
2016-11-2111560.0011700.0011500.0011680.0039452160
2016-11-1811730.0011730.0011420.0011420.0023268010
2016-11-1711500.0011500.0011300.0011470.0052592060
2016-11-1611300.0011540.0011300.0011520.0043494230
2016-11-1510940.0011150.0010940.0011140.001892083750
2016-11-1410760.0010870.0010760.0010790.001341446340
2016-11-1110500.0010780.0010500.0010730.001481561470
2016-11-1010170.0010200.0010170.0010200.00771230
2016-11-0910010.0010010.009340.009530.0018171670
2016-11-089830.009830.009830.009830.00329490
2016-11-0700
2016-11-049800.009800.009730.009730.00548720
2016-11-029930.009930.009930.009930.00549650
2016-11-0110140.0010140.0010110.0010110.0060606660
2016-10-3110080.0010110.0010080.0010110.00550480
2016-10-2810030.0010090.0010030.0010070.0056562540
2016-10-279940.009940.009940.009940.0019940
2016-10-2600
2016-10-2500
2016-10-249840.009840.009740.009740.00329340
2016-10-219800.009800.009800.009800.0019800
2016-10-209670.009670.009670.009670.0031299770
2016-10-199550.009550.009530.009530.0012114380
2016-10-1800
2016-10-179540.009540.009540.009540.0019540
2016-10-149510.009510.009510.009510.0012114120
2016-10-139590.009590.009590.009590.0019590
2016-10-129590.009590.009590.009590.0019590
2016-10-119800.009800.009680.009680.00768430
2016-10-079670.009670.009670.009670.0019670
2016-10-069730.009800.009730.009800.00219530
2016-10-059620.009620.009620.009620.00219240
2016-10-049670.009670.009600.009600.00438470
2016-10-039550.009550.009420.009470.001231170910
2016-09-309370.009400.009370.009400.0071665900
2016-09-2900
2016-09-289730.009730.009730.009730.0019730
2016-09-279300.009740.009300.009710.0077721880
2016-09-2600
2016-09-2310050.0010050.0010050.0010050.0010100500
2016-09-219400.0010130.009400.0010130.0092923660
2016-09-209500.009540.009500.009540.0021199540
2016-09-169400.009500.009400.009450.0048453600
2016-09-159200.009200.009200.009200.0019200
2016-09-149400.009400.009340.009340.00437480
2016-09-139680.009680.009500.009520.0036343000
2016-09-129820.009820.009680.009680.0034333440
2016-09-0900
2016-09-0800
2016-09-079990.009990.009900.009970.0022219450
2016-09-0610220.0010220.0010220.0010220.001011032220
2016-09-0510330.0010330.0010330.0010330.0067692110
2016-09-0210200.0010200.0010100.0010100.00661100
2016-09-0110000.0010200.0010000.0010200.0025252710
2016-08-319750.009900.009750.009900.0033326540
2016-08-309570.009600.009570.009600.00438310
2016-08-299500.009500.009500.009500.0019500
2016-08-2600
2016-08-2500
2016-08-249410.009410.009410.009410.0019410
2016-08-2300
2016-08-229400.009400.009400.009400.0019400
2016-08-1900
2016-08-189500.009500.009500.009500.0019500
2016-08-179400.009400.009400.009400.0019400
2016-08-169300.009300.009300.009300.0019300
2016-08-1500
2016-08-129400.009400.009400.009400.0019400
2016-08-109440.009440.009400.009420.0020188220
2016-08-099500.009500.009500.009500.00219000
2016-08-089220.009420.009220.009420.0014131420
2016-08-059100.009100.009030.009030.00436190
2016-08-048930.009030.008820.009000.0050447990
2016-08-039150.009150.008850.008850.0037328150
2016-08-029300.009300.009300.009300.0019300
2016-08-019200.009500.009120.009500.0049454160
2016-07-298700.009310.008700.009310.001511375410
2016-07-288800.008800.008800.008800.0018800
2016-07-278900.008900.008900.008900.0018900
2016-07-268940.008940.008940.008940.001198340
2016-07-2500
2016-07-229050.009070.009050.009070.00218120
2016-07-219170.009200.009170.009200.00218370
2016-07-209200.009200.009100.009100.0031285100
2016-07-199340.009340.009200.009200.0012111340
2016-07-158940.009300.008940.009270.0094858410
2016-07-149070.009090.008980.009090.0076687550
2016-07-138950.009100.008950.009100.00436050
2016-07-128420.008800.008420.008800.0016137980
2016-07-118230.008270.008230.008270.0062510300
2016-07-088180.008180.007990.007990.0017136020
2016-07-078070.008170.008070.008170.00216240
2016-07-068210.008210.008150.008150.0026212010
2016-07-058400.008400.008300.008300.001083210
2016-07-048490.008490.008490.008490.00542450
2016-07-018560.008560.008450.008450.00325500
2016-06-308650.008650.008500.008500.0046393820
2016-06-298520.008520.008520.008520.0018520
2016-06-288330.008330.008300.008300.00216630
2016-06-278600.008600.008390.008390.00216990
2016-06-249310.009310.008400.008450.0013112210
2016-06-239200.009200.009200.009200.0019200
2016-06-229130.009130.009130.009130.0011100430
2016-06-219000.009100.009000.009100.0012108500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog